Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-12-09 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2020
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2020-12-31 | $19.30 | $50.07 | 600 |
| 2020-12-30 | $19.10 | $49.55 | 1,000 |
| 2020-12-29 | $19.10 | $49.55 | 2,200 |
| 2020-12-28 | $18.78 | $48.72 | 2,700 |
| 2020-12-24 | $19.20 | $49.81 | 0 |
| 2020-12-23 | $19.20 | $49.81 | 2,800 |
| 2020-12-22 | $19.20 | $49.81 | 0 |
| 2020-12-21 | $19.20 | $49.81 | 2,100 |
| 2020-12-18 | $19.10 | $49.55 | 600 |
| 2020-12-17 | $19.00 | $49.29 | 200 |
| 2020-12-16 | $19.00 | $49.29 | 3,100 |
| 2020-12-15 | $19.25 | $49.94 | 3,000 |
| 2020-12-14 | $19.44 | $50.43 | 0 |
| 2020-12-11 | $19.44 | $50.43 | 900 |
| 2020-12-10 | $19.02 | $49.34 | 1,000 |
| 2020-12-09 | $19.20 | $49.81 | 0 |
| 2020-12-08 | $19.20 | $49.47 | 1,000 |
| 2020-12-07 | $19.24 | $49.57 | 600 |
| 2020-12-04 | $19.31 | $49.75 | 3,500 |
| 2020-12-03 | $19.25 | $49.60 | 2,200 |
| 2020-12-02 | $19.10 | $49.21 | 1,400 |
| 2020-12-01 | $19.10 | $49.21 | 14,300 |
| 2020-11-30 | $18.05 | $46.51 | 700 |
| 2020-11-27 | $18.26 | $47.05 | 600 |
| 2020-11-25 | $18.48 | $47.61 | 300 |
| 2020-11-24 | $18.50 | $47.67 | 7,100 |
| 2020-11-23 | $18.25 | $47.02 | 2,700 |
| 2020-11-20 | $18.00 | $46.38 | 2,800 |
| 2020-11-19 | $18.00 | $46.38 | 800 |
| 2020-11-18 | $18.00 | $46.38 | 2,200 |
| 2020-11-17 | $18.00 | $46.38 | 8,600 |
| 2020-11-16 | $17.62 | $45.40 | 0 |
| 2020-11-13 | $17.62 | $45.40 | 300 |
| 2020-11-12 | $17.75 | $45.73 | 700 |
| 2020-11-11 | $18.10 | $46.64 | 1,000 |
| 2020-11-10 | $18.50 | $47.67 | 5,800 |
| 2020-11-09 | $17.05 | $43.93 | 0 |
| 2020-11-06 | $17.05 | $43.93 | 1,300 |
| 2020-11-05 | $17.70 | $45.60 | 1,200 |
| 2020-11-04 | $18.10 | $46.64 | 1,700 |
| 2020-11-03 | $18.20 | $46.89 | 3,200 |
| 2020-11-02 | $17.30 | $44.57 | 300 |
| 2020-10-30 | $16.95 | $43.67 | 0 |
| 2020-10-29 | $16.95 | $43.67 | 900 |
| 2020-10-28 | $17.16 | $44.21 | 2,200 |
| 2020-10-27 | $17.00 | $43.80 | 1,600 |
| 2020-10-26 | $17.00 | $43.80 | 300 |
| 2020-10-23 | $17.11 | $44.08 | 800 |
| 2020-10-22 | $17.40 | $44.83 | 400 |
| 2020-10-21 | $17.15 | $44.19 | 1,100 |
| 2020-10-20 | $17.20 | $44.32 | 200 |
| 2020-10-19 | $17.32 | $44.63 | 700 |
| 2020-10-16 | $17.30 | $44.57 | 800 |
| 2020-10-15 | $17.20 | $44.32 | 0 |
| 2020-10-14 | $17.20 | $44.32 | 1,200 |
| 2020-10-13 | $16.80 | $43.29 | 8,700 |
| 2020-10-12 | $17.25 | $44.45 | 400 |
| 2020-10-09 | $17.17 | $44.24 | 2,500 |
| 2020-10-08 | $17.30 | $44.57 | 0 |
| 2020-10-07 | $17.30 | $44.57 | 1,000 |
| 2020-10-06 | $17.40 | $44.83 | 0 |
| 2020-10-05 | $17.40 | $44.83 | 500 |
| 2020-10-02 | $17.05 | $43.93 | 1,600 |
| 2020-10-01 | $17.50 | $45.09 | 500 |
| 2020-09-30 | $17.30 | $44.57 | 1,600 |
| 2020-09-29 | $17.15 | $44.19 | 0 |
| 2020-09-28 | $17.15 | $44.19 | 600 |
| 2020-09-25 | $17.15 | $44.19 | 4,100 |
| 2020-09-24 | $17.30 | $44.57 | 900 |
| 2020-09-23 | $17.33 | $44.65 | 900 |
| 2020-09-22 | $17.51 | $45.12 | 0 |
| 2020-09-21 | $17.51 | $45.12 | 0 |
| 2020-09-18 | $17.51 | $45.12 | 0 |
| 2020-09-17 | $17.51 | $45.12 | 100 |
| 2020-09-16 | $17.55 | $45.22 | 1,700 |
| 2020-09-15 | $17.39 | $44.81 | 200 |
| 2020-09-14 | $17.39 | $44.81 | 100 |
| 2020-09-11 | $17.44 | $44.93 | 0 |
| 2020-09-10 | $17.44 | $44.93 | 200 |
| 2020-09-09 | $17.44 | $44.93 | 0 |
| 2020-09-08 | $17.44 | $44.93 | 500 |
| 2020-09-04 | $17.77 | $45.79 | 0 |
| 2020-09-03 | $17.77 | $45.79 | 600 |
| 2020-09-02 | $17.05 | $43.93 | 16,700 |
| 2020-09-01 | $17.32 | $44.63 | 2,200 |
| 2020-08-31 | $17.50 | $45.09 | 400 |
| 2020-08-28 | $17.50 | $45.09 | 8,000 |
| 2020-08-27 | $17.60 | $45.35 | 2,000 |
| 2020-08-26 | $18.00 | $46.38 | 2,600 |
| 2020-08-25 | $18.00 | $46.38 | 4,100 |
| 2020-08-24 | $17.77 | $45.79 | 1,000 |
| 2020-08-21 | $18.25 | $47.02 | 0 |
| 2020-08-20 | $18.25 | $47.02 | 4,700 |
| 2020-08-19 | $18.00 | $46.38 | 3,400 |
| 2020-08-18 | $18.00 | $46.38 | 0 |
| 2020-08-17 | $18.00 | $46.38 | 900 |
| 2020-08-14 | $18.00 | $46.38 | 200 |
| 2020-08-13 | $18.00 | $46.38 | 400 |
| 2020-08-12 | $18.00 | $46.38 | 800 |
| 2020-08-11 | $17.50 | $45.09 | 1,200 |
| 2020-08-10 | $18.00 | $46.38 | 0 |
| 2020-08-07 | $18.00 | $46.38 | 0 |
| 2020-08-06 | $18.00 | $46.38 | 0 |
| 2020-08-05 | $18.00 | $46.38 | 1,000 |
| 2020-08-04 | $18.50 | $47.67 | 5,100 |
| 2020-08-03 | $17.25 | $44.45 | 4,300 |
| 2020-07-31 | $17.25 | $44.45 | 300 |
| 2020-07-30 | $17.25 | $44.45 | 0 |
| 2020-07-29 | $17.25 | $44.45 | 1,600 |
| 2020-07-28 | $17.00 | $43.80 | 1,100 |
| 2020-07-27 | $17.00 | $43.80 | 600 |
| 2020-07-24 | $17.00 | $43.80 | 400 |
| 2020-07-23 | $17.00 | $43.80 | 500 |
| 2020-07-22 | $17.05 | $43.93 | 0 |
| 2020-07-21 | $17.05 | $43.93 | 2,200 |
| 2020-07-20 | $16.81 | $43.31 | 0 |
| 2020-07-17 | $16.81 | $43.31 | 5,700 |
| 2020-07-16 | $17.95 | $46.25 | 0 |
| 2020-07-15 | $17.95 | $46.25 | 0 |
| 2020-07-14 | $17.95 | $46.25 | 0 |
| 2020-07-13 | $17.95 | $46.25 | 1,300 |
| 2020-07-10 | $17.10 | $44.06 | 2,400 |
| 2020-07-09 | $17.05 | $43.93 | 100 |
| 2020-07-08 | $17.00 | $43.80 | 2,100 |
| 2020-07-07 | $17.00 | $43.80 | 3,600 |
| 2020-07-06 | $17.00 | $43.80 | 0 |
| 2020-07-02 | $17.00 | $43.80 | 2,900 |
| 2020-07-01 | $18.38 | $47.36 | 0 |
| 2020-06-30 | $18.38 | $47.36 | 0 |
| 2020-06-29 | $18.38 | $47.36 | 0 |
| 2020-06-26 | $18.38 | $47.36 | 200 |
| 2020-06-25 | $18.25 | $47.02 | 500 |
| 2020-06-24 | $18.50 | $47.67 | 300 |
| 2020-06-23 | $17.20 | $44.32 | 900 |
| 2020-06-22 | $17.20 | $44.32 | 0 |
| 2020-06-19 | $17.20 | $44.32 | 4,400 |
| 2020-06-18 | $17.45 | $44.96 | 0 |
| 2020-06-17 | $17.45 | $44.96 | 0 |
| 2020-06-16 | $17.45 | $44.96 | 0 |
| 2020-06-15 | $17.45 | $44.96 | 300 |
| 2020-06-12 | $17.40 | $44.83 | 200 |
| 2020-06-11 | $17.25 | $44.45 | 200 |
| 2020-06-10 | $18.00 | $46.38 | 300 |
| 2020-06-09 | $18.03 | $46.45 | 300 |
| 2020-06-08 | $18.00 | $46.38 | 0 |
| 2020-06-05 | $18.00 | $46.38 | 300 |
| 2020-06-04 | $18.00 | $46.38 | 600 |
| 2020-06-03 | $18.00 | $46.38 | 3,500 |
| 2020-06-02 | $16.50 | $42.51 | 300 |
| 2020-06-01 | $16.75 | $43.16 | 200 |
| 2020-05-29 | $16.45 | $42.38 | 200 |
| 2020-05-28 | $16.45 | $42.38 | 400 |
| 2020-05-27 | $16.02 | $41.28 | 1,100 |
| 2020-05-26 | $16.30 | $42.00 | 0 |
| 2020-05-22 | $16.30 | $42.00 | 0 |
| 2020-05-21 | $16.30 | $42.00 | 300 |
| 2020-05-20 | $16.00 | $41.22 | 2,600 |
| 2020-05-19 | $16.11 | $41.51 | 0 |
| 2020-05-18 | $16.11 | $41.51 | 300 |
| 2020-05-15 | $16.11 | $41.51 | 100 |
| 2020-05-14 | $16.00 | $41.22 | 0 |
| 2020-05-13 | $16.00 | $41.22 | 0 |
| 2020-05-12 | $16.00 | $41.22 | 0 |
| 2020-05-11 | $16.00 | $41.22 | 0 |
| 2020-05-08 | $16.00 | $41.22 | 0 |
| 2020-05-07 | $16.00 | $41.22 | 600 |
| 2020-05-06 | $16.00 | $41.22 | 600 |
| 2020-05-05 | $16.00 | $41.22 | 0 |
| 2020-05-04 | $16.00 | $41.22 | 1,800 |
| 2020-05-01 | $17.00 | $43.80 | 0 |
| 2020-04-30 | $17.00 | $43.80 | 300 |
| 2020-04-29 | $16.00 | $41.22 | 500 |
| 2020-04-28 | $16.49 | $42.49 | 0 |
| 2020-04-27 | $16.49 | $42.49 | 100 |
| 2020-04-24 | $16.48 | $42.46 | 100 |
| 2020-04-23 | $16.00 | $41.22 | 0 |
| 2020-04-22 | $16.00 | $41.22 | 1,300 |
| 2020-04-21 | $15.50 | $39.94 | 900 |
| 2020-04-20 | $15.70 | $40.45 | 0 |
| 2020-04-17 | $15.70 | $40.45 | 100 |
| 2020-04-16 | $15.20 | $39.16 | 1,400 |
| 2020-04-15 | $15.10 | $38.91 | 0 |
| 2020-04-14 | $15.10 | $38.91 | 8,700 |
| 2020-04-13 | $15.20 | $39.16 | 2,900 |
| 2020-04-09 | $15.10 | $38.91 | 5,700 |
| 2020-04-08 | $15.20 | $39.16 | 100 |
| 2020-04-07 | $15.25 | $39.29 | 4,900 |
| 2020-04-06 | $15.05 | $38.78 | 2,100 |
| 2020-04-03 | $15.00 | $38.65 | 3,400 |
| 2020-04-02 | $15.20 | $39.16 | 0 |
| 2020-04-01 | $15.20 | $39.16 | 0 |
| 2020-03-31 | $15.20 | $39.16 | 1,700 |
| 2020-03-30 | $15.00 | $38.65 | 0 |
| 2020-03-27 | $15.00 | $38.65 | 700 |
| 2020-03-26 | $15.90 | $40.97 | 200 |
| 2020-03-25 | $14.11 | $36.35 | 0 |
| 2020-03-24 | $14.11 | $36.35 | 300 |
| 2020-03-23 | $13.62 | $35.09 | 2,700 |
| 2020-03-20 | $14.50 | $37.36 | 2,000 |
| 2020-03-19 | $14.95 | $38.52 | 6,100 |
| 2020-03-18 | $15.00 | $38.65 | 5,200 |
| 2020-03-17 | $15.25 | $39.29 | 2,000 |
| 2020-03-16 | $15.25 | $39.29 | 2,100 |
| 2020-03-13 | $16.50 | $42.51 | 0 |
| 2020-03-12 | $16.50 | $42.51 | 1,100 |
| 2020-03-11 | $16.64 | $42.87 | 0 |
| 2020-03-10 | $16.64 | $42.87 | 1,900 |
| 2020-03-09 | $16.70 | $43.03 | 1,900 |
| 2020-03-06 | $17.16 | $44.21 | 200 |
| 2020-03-05 | $17.45 | $44.96 | 1,200 |
| 2020-03-04 | $17.25 | $44.45 | 4,500 |
| 2020-03-03 | $17.35 | $44.37 | 2,500 |
| 2020-03-02 | $17.20 | $43.98 | 200 |
| 2020-02-28 | $17.25 | $44.11 | 600 |
| 2020-02-27 | $17.35 | $44.37 | 5,500 |
| 2020-02-26 | $17.50 | $44.75 | 700 |
| 2020-02-25 | $17.58 | $44.96 | 2,900 |
| 2020-02-24 | $17.70 | $45.26 | 7,200 |
| 2020-02-21 | $17.85 | $45.65 | 10,000 |
| 2020-02-20 | $18.13 | $46.36 | 1,600 |
| 2020-02-19 | $18.13 | $46.36 | 2,300 |
| 2020-02-18 | $18.19 | $46.52 | 2,500 |
| 2020-02-14 | $18.18 | $46.49 | 400 |
| 2020-02-13 | $18.18 | $46.49 | 700 |
| 2020-02-12 | $18.18 | $46.49 | 800 |
| 2020-02-11 | $18.25 | $46.67 | 3,800 |
| 2020-02-10 | $18.20 | $46.54 | 2,400 |
| 2020-02-07 | $18.20 | $46.54 | 0 |
| 2020-02-06 | $18.20 | $46.54 | 400 |
| 2020-02-05 | $18.10 | $46.29 | 100 |
| 2020-02-04 | $18.00 | $46.03 | 1,100 |
| 2020-02-03 | $18.15 | $46.41 | 1,000 |
| 2020-01-31 | $18.00 | $46.03 | 4,900 |
| 2020-01-30 | $18.21 | $46.57 | 5,000 |
| 2020-01-29 | $18.27 | $46.72 | 1,600 |
| 2020-01-28 | $18.20 | $46.54 | 600 |
| 2020-01-27 | $18.30 | $46.80 | 100 |
| 2020-01-24 | $18.30 | $46.80 | 12,000 |
| 2020-01-23 | $18.20 | $46.54 | 500 |
| 2020-01-22 | $18.20 | $46.54 | 0 |
| 2020-01-21 | $18.20 | $46.54 | 1,300 |
| 2020-01-17 | $18.37 | $46.98 | 11,200 |
| 2020-01-16 | $18.40 | $47.05 | 1,600 |
| 2020-01-15 | $18.45 | $47.18 | 1,300 |
| 2020-01-14 | $18.40 | $47.05 | 1,000 |
| 2020-01-13 | $18.40 | $47.05 | 500 |
| 2020-01-10 | $18.50 | $47.31 | 500 |
| 2020-01-09 | $18.85 | $48.20 | 0 |
| 2020-01-08 | $18.85 | $48.20 | 900 |
| 2020-01-07 | $18.85 | $48.20 | 0 |
| 2020-01-06 | $18.85 | $48.20 | 0 |
| 2020-01-03 | $18.85 | $48.20 | 4,700 |
| 2020-01-02 | $18.88 | $48.28 | 3,700 |